KissMeData/129890/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	202500	93958568	916	916	916	916	955
3	20250312	202400	93958568	916	916	916	916	0
4	20250312	202300	93958568	916	916	916	916	0
5	20250312	202200	93958568	916	916	916	916	0
6	20250312	202100	93958568	916	916	916	916	0
7	20250312	202000	93958568	916	916	916	916	0
8	20250312	201900	93958568	916	916	916	916	0
9	20250312	201800	93958568	916	916	916	916	0
10	20250312	201700	93958568	916	916	916	916	0
11	20250312	201600	93958568	916	916	916	916	0
12	20250312	201500	93958568	916	916	916	916	0
13	20250312	201400	93958568	916	916	916	916	0
14	20250312	201300	93958568	916	916	916	916	0
15	20250312	201200	93958568	916	916	916	916	0
16	20250312	201100	93958568	916	916	916	916	0
17	20250312	201000	93958568	916	916	916	916	0
18	20250312	200900	93958568	916	916	916	916	0
19	20250312	200800	93958568	916	916	916	916	0
20	20250312	200700	93958568	916	916	916	916	0
21	20250312	200600	93958568	916	916	916	916	0
22	20250312	200500	93958568	916	916	916	916	0
23	20250312	200400	93958568	916	916	916	916	0
24	20250312	200300	93958568	916	916	916	916	0
25	20250312	200200	93958568	916	916	916	916	0
26	20250312	200100	93958568	916	916	916	916	0
27	20250312	200000	93958568	916	916	916	916	0
28	20250312	195900	93958568	916	916	916	916	0
29	20250312	195800	93958568	916	916	916	916	0
30	20250312	195700	93958568	916	916	916	916	0
31	20250312	195600	93958568	916	916	916	916	0
32	20250312	195500	93958568	916	916	916	916	955
33	20250312	195400	93958568	916	916	916	916	0
34	20250312	195300	93958568	916	916	916	916	0
35	20250312	195200	93958568	916	916	916	916	0
36	20250312	195100	93958568	916	916	916	916	0
37	20250312	195000	93958568	916	916	916	916	0
38	20250312	194900	93958568	916	916	916	916	0
39	20250312	194800	93958568	916	916	916	916	0
40	20250312	194700	93958568	916	916	916	916	0
41	20250312	194600	93958568	916	916	916	916	0
42	20250312	194500	93958568	916	916	916	916	0
43	20250312	194400	93958568	916	916	916	916	0
44	20250312	194300	93958568	916	916	916	916	0
45	20250312	194200	93958568	916	916	916	916	0
46	20250312	194100	93958568	916	916	916	916	0
47	20250312	194000	93958568	916	916	916	916	0
48	20250312	193900	93958568	916	916	916	916	0
49	20250312	193800	93958568	916	916	916	916	0
50	20250312	193700	93958568	916	916	916	916	0
51	20250312	193600	93958568	916	916	916	916	0
52	20250312	193500	93958568	916	916	916	916	0
53	20250312	193400	93958568	916	916	916	916	0
54	20250312	193300	93958568	916	916	916	916	0
55	20250312	193200	93958568	916	916	916	916	0
56	20250312	193100	93958568	916	916	916	916	0
57	20250312	193000	93958568	916	916	916	916	0
58	20250312	192900	93958568	916	916	916	916	0
59	20250312	192800	93958568	916	916	916	916	0
60	20250312	192700	93958568	916	916	916	916	0
61	20250312	192600	93958568	916	916	916	916	0
62	20250312	192500	93958568	916	916	916	916	955
63	20250312	192400	93958568	916	916	916	916	0
64	20250312	192300	93958568	916	916	916	916	0
65	20250312	192200	93958568	916	916	916	916	0
66	20250312	192100	93958568	916	916	916	916	0
67	20250312	192000	93958568	916	916	916	916	0
68	20250312	191900	93958568	916	916	916	916	0
69	20250312	191800	93958568	916	916	916	916	0
70	20250312	191700	93958568	916	916	916	916	0
71	20250312	191600	93958568	916	916	916	916	0
72	20250312	191500	93958568	916	916	916	916	0
73	20250312	191400	93958568	916	916	916	916	0
74	20250312	191300	93958568	916	916	916	916	0
75	20250312	191200	93958568	916	916	916	916	0
76	20250312	191100	93958568	916	916	916	916	0
77	20250312	191000	93958568	916	916	916	916	0
78	20250312	190900	93958568	916	916	916	916	0
79	20250312	190800	93958568	916	916	916	916	0
80	20250312	190700	93958568	916	916	916	916	0
81	20250312	190600	93958568	916	916	916	916	0
82	20250312	190500	93958568	916	916	916	916	0
83	20250312	190400	93958568	916	916	916	916	0
84	20250312	190300	93958568	916	916	916	916	0
85	20250312	190200	93958568	916	916	916	916	0
86	20250312	190100	93958568	916	916	916	916	0
87	20250312	190000	93958568	916	916	916	916	0
88	20250312	185900	93958568	916	916	916	916	0
89	20250312	185800	93958568	916	916	916	916	0
90	20250312	185700	93958568	916	916	916	916	0
91	20250312	185600	93958568	916	916	916	916	0
92	20250312	185500	93958568	916	916	916	916	955
93	20250312	185400	93958568	916	916	916	916	0
94	20250312	185300	93958568	916	916	916	916	0
95	20250312	185200	93958568	916	916	916	916	0
96	20250312	185100	93958568	916	916	916	916	0
97	20250312	185000	93958568	916	916	916	916	0
98	20250312	184900	93958568	916	916	916	916	0
99	20250312	184800	93958568	916	916	916	916	0
100	20250312	184700	93958568	916	916	916	916	0
101	20250312	184600	93958568	916	916	916	916	0
102	20250312	184500	93958568	916	916	916	916	0
103	20250312	184400	93958568	916	916	916	916	0
104	20250312	184300	93958568	916	916	916	916	0
105	20250312	184200	93958568	916	916	916	916	0
106	20250312	184100	93958568	916	916	916	916	0
107	20250312	184000	93958568	916	916	916	916	0
108	20250312	183900	93958568	916	916	916	916	0
109	20250312	183800	93958568	916	916	916	916	0
110	20250312	183700	93958568	916	916	916	916	0
111	20250312	183600	93958568	916	916	916	916	0
112	20250312	183500	93958568	916	916	916	916	0
113	20250312	183400	93958568	916	916	916	916	0
114	20250312	183300	93958568	916	916	916	916	0
115	20250312	183200	93958568	916	916	916	916	0
116	20250312	183100	93958568	916	916	916	916	0
117	20250312	183000	93958568	916	916	916	916	0
118	20250312	182900	93958568	916	916	916	916	0
119	20250312	182800	93958568	916	916	916	916	0
120	20250312	182700	93958568	916	916	916	916	0
121	20250312	182600	93958568	916	916	916	916	0
122	20250312	182500	93958568	916	916	916	916	955
123	20250312	182400	93958568	916	916	916	916	0
124	20250312	182300	93958568	916	916	916	916	0
125	20250312	182200	93958568	916	916	916	916	0
126	20250312	182100	93958568	916	916	916	916	0
127	20250312	182000	93958568	916	916	916	916	0
128	20250312	181900	93958568	916	916	916	916	0
129	20250312	181800	93958568	916	916	916	916	0
130	20250312	181700	93958568	916	916	916	916	0
131	20250312	181600	93958568	916	916	916	916	0
132	20250312	181500	93958568	916	916	916	916	0
133	20250312	181400	93958568	916	916	916	916	0
134	20250312	181300	93958568	916	916	916	916	0
135	20250312	181200	93958568	916	916	916	916	0
136	20250312	181100	93958568	916	916	916	916	0
137	20250312	181000	93958568	916	916	916	916	0
138	20250312	180900	93958568	916	916	916	916	0
139	20250312	180800	93958568	916	916	916	916	0
140	20250312	180700	93958568	916	916	916	916	0
141	20250312	180600	93958568	916	916	916	916	0
142	20250312	180500	93958568	916	916	916	916	0
143	20250312	180400	93958568	916	916	916	916	0
144	20250312	180300	93958568	916	916	916	916	0
145	20250312	180200	93958568	916	916	916	916	0
146	20250312	180100	93958568	916	916	916	916	0
147	20250312	180000	93958568	916	916	916	916	0
148	20250312	175900	93958568	916	916	916	916	0
149	20250312	175800	93958568	916	916	916	916	0
150	20250312	175700	93958568	916	916	916	916	0
151	20250312	175600	93958568	916	916	916	916	0
152	20250312	175500	93958568	916	916	916	916	955
153	20250312	175400	93958568	916	916	916	916	0
154	20250312	175300	93958568	916	916	916	916	0
155	20250312	175200	93958568	916	916	916	916	0
156	20250312	175100	93958568	916	916	916	916	0
157	20250312	175000	93958568	916	916	916	916	0
158	20250312	174900	93958568	916	916	916	916	0
159	20250312	174800	93958568	916	916	916	916	0
160	20250312	174700	93958568	916	916	916	916	0
161	20250312	174600	93958568	916	916	916	916	0
162	20250312	174500	93958568	916	916	916	916	0
163	20250312	174400	93958568	916	916	916	916	0
164	20250312	174300	93958568	916	916	916	916	0
165	20250312	174200	93958568	916	916	916	916	0
166	20250312	174100	93958568	916	916	916	916	0
167	20250312	174000	93958568	916	916	916	916	0
168	20250312	173900	93958568	916	916	916	916	0
169	20250312	173800	93958568	916	916	916	916	0
170	20250312	173700	93958568	916	916	916	916	0
171	20250312	173600	93958568	916	916	916	916	0
172	20250312	173500	93958568	916	916	916	916	0
173	20250312	173400	93958568	916	916	916	916	0
174	20250312	173300	93958568	916	916	916	916	0
175	20250312	173200	93958568	916	916	916	916	0
176	20250312	173100	93958568	916	916	916	916	0
177	20250312	173000	93958568	916	916	916	916	0
178	20250312	172900	93958568	916	916	916	916	0
179	20250312	172800	93958568	916	916	916	916	0
180	20250312	172700	93958568	916	916	916	916	0
181	20250312	172600	93958568	916	916	916	916	0
182	20250312	172500	93958568	916	916	916	916	955
183	20250312	172400	93958568	916	916	916	916	0
184	20250312	172300	93958568	916	916	916	916	0
185	20250312	172200	93958568	916	916	916	916	0
186	20250312	172100	93958568	916	916	916	916	0
187	20250312	172000	93958568	916	916	916	916	0
188	20250312	171900	93958568	916	916	916	916	0
189	20250312	171800	93958568	916	916	916	916	0
190	20250312	171700	93958568	916	916	916	916	0
191	20250312	171600	93958568	916	916	916	916	0
192	20250312	171500	93958568	916	916	916	916	0
193	20250312	171400	93958568	916	916	916	916	0
194	20250312	171300	93958568	916	916	916	916	0
195	20250312	171200	93958568	916	916	916	916	0
196	20250312	171100	93958568	916	916	916	916	0
197	20250312	171000	93958568	916	916	916	916	0
198	20250312	170900	93958568	916	916	916	916	0
199	20250312	170800	93958568	916	916	916	916	0
200	20250312	170700	93958568	916	916	916	916	0
201	20250312	170600	93958568	916	916	916	916	0
202	20250312	170500	93958568	916	916	916	916	0
203	20250312	170400	93958568	916	916	916	916	0
204	20250312	170300	93958568	916	916	916	916	0
205	20250312	170200	93958568	916	916	916	916	0
206	20250312	170100	93958568	916	916	916	916	0
207	20250312	170000	93958568	916	916	916	916	0
208	20250312	165900	93958568	916	916	916	916	0
209	20250312	165800	93958568	916	916	916	916	0
210	20250312	165700	93958568	916	916	916	916	0
211	20250312	165600	93958568	916	916	916	916	0
212	20250312	165500	93958568	916	916	916	916	955
213	20250312	165400	93958568	916	916	916	916	0
214	20250312	165300	93958568	916	916	916	916	0
215	20250312	165200	93958568	916	916	916	916	0
216	20250312	165100	93958568	916	916	916	916	0
217	20250312	165000	93958568	916	916	916	916	0
218	20250312	164900	93958568	916	916	916	916	0
219	20250312	164800	93958568	916	916	916	916	0
220	20250312	164700	93958568	916	916	916	916	0
221	20250312	164600	93958568	916	916	916	916	0
222	20250312	164500	93958568	916	916	916	916	0
223	20250312	164400	93958568	916	916	916	916	0
224	20250312	164300	93958568	916	916	916	916	0
225	20250312	164200	93958568	916	916	916	916	0
226	20250312	164100	93958568	916	916	916	916	0
227	20250312	164000	93958568	916	916	916	916	0
228	20250312	163900	93958568	916	916	916	916	0
229	20250312	163800	93958568	916	916	916	916	0
230	20250312	163700	93958568	916	916	916	916	0
231	20250312	163600	93958568	916	916	916	916	0
232	20250312	163500	93958568	916	916	916	916	0
233	20250312	163400	93958568	916	916	916	916	0
234	20250312	163300	93958568	916	916	916	916	0
235	20250312	163200	93958568	916	916	916	916	0
236	20250312	163100	93958568	916	916	916	916	0
237	20250312	163000	93958568	916	916	916	916	0
238	20250312	162900	93958568	916	916	916	916	0
239	20250312	162800	93958568	916	916	916	916	0
240	20250312	162700	93958568	916	916	916	916	0
241	20250312	162600	93958568	916	916	916	916	0
242	20250312	162500	93958568	916	916	916	916	955
243	20250312	162400	93958568	916	916	916	916	0
244	20250312	162300	93958568	916	916	916	916	0
245	20250312	162200	93958568	916	916	916	916	0
246	20250312	162100	93958568	916	916	916	916	0
247	20250312	162000	93958568	916	916	916	916	0
248	20250312	161900	93958568	916	916	916	916	0
249	20250312	161800	93958568	916	916	916	916	0
250	20250312	161700	93958568	916	916	916	916	0
251	20250312	161600	93958568	916	916	916	916	0
252	20250312	161500	93958568	916	916	916	916	0
253	20250312	161400	93958568	916	916	916	916	0
254	20250312	161300	93958568	916	916	916	916	0
255	20250312	161200	93958568	916	916	916	916	0
256	20250312	161100	93958568	916	916	916	916	0
257	20250312	161000	93958568	916	916	916	916	0
258	20250312	160900	93958568	916	916	916	916	0
259	20250312	160800	93958568	916	916	916	916	0
260	20250312	160700	93958568	916	916	916	916	0
261	20250312	160600	93958568	916	916	916	916	0
262	20250312	160500	93958568	916	916	916	916	0
263	20250312	160400	93958568	916	916	916	916	0
264	20250312	160300	93958568	916	916	916	916	0
265	20250312	160200	93958568	916	916	916	916	0
266	20250312	160100	93958568	916	916	916	916	0
267	20250312	160000	93958568	916	916	916	916	0
268	20250312	155900	93958568	916	916	916	916	0
269	20250312	155800	93958568	916	916	916	916	0
270	20250312	155700	93958568	916	916	916	916	0
271	20250312	155600	93958568	916	916	916	916	0
272	20250312	155500	93958568	916	916	916	916	955
273	20250312	155400	93958568	916	916	916	916	0
274	20250312	155300	93958568	916	916	916	916	0
275	20250312	155200	93958568	916	916	916	916	0
276	20250312	155100	93958568	916	916	916	916	0
277	20250312	155000	93958568	916	916	916	916	0
278	20250312	154900	93958568	916	916	916	916	0
279	20250312	154800	93958568	916	916	916	916	0
280	20250312	154700	93958568	916	916	916	916	0
281	20250312	154600	93958568	916	916	916	916	0
282	20250312	154500	93958568	916	916	916	916	0
283	20250312	154400	93958568	916	916	916	916	0
284	20250312	154300	93958568	916	916	916	916	0
285	20250312	154200	93958568	916	916	916	916	0
286	20250312	154100	93958568	916	916	916	916	0
287	20250312	154000	93958568	916	916	916	916	0
288	20250312	153900	93958568	916	916	916	916	0
289	20250312	153800	93958568	916	916	916	916	0
290	20250312	153700	93958568	916	916	916	916	0
291	20250312	153600	93958568	916	916	916	916	0
292	20250312	153500	93958568	916	916	916	916	0
293	20250312	153400	93958568	916	916	916	916	0
294	20250312	153300	93958568	916	916	916	916	0
295	20250312	153200	93958568	916	916	916	916	0
296	20250312	153100	93958568	916	916	916	916	0
297	20250312	153000	93958568	916	916	916	916	955
298	20250312	152900	93083788	917	917	917	917	0
299	20250312	152800	93083788	917	917	917	917	0
300	20250312	152700	93083788	917	917	917	917	0
301	20250312	152600	93083788	917	917	917	917	0
302	20250312	152500	93083788	917	917	917	917	0
303	20250312	152400	93083788	917	917	917	917	0
304	20250312	152300	93083788	917	917	917	917	0
305	20250312	152200	93083788	917	917	917	917	0
306	20250312	152100	93083788	917	917	917	917	0
307	20250312	152000	93083788	917	917	917	917	0
308	20250312	151900	93083788	917	917	917	917	1
309	20250312	151800	93082871	916	916	916	916	5
310	20250312	151700	93078291	912	912	912	912	0
311	20250312	151600	93078291	912	912	912	912	0
312	20250312	151500	93078291	912	912	912	912	0
313	20250312	151400	93078291	912	912	912	912	0
314	20250312	151300	93078291	912	912	912	912	0
315	20250312	151200	93078291	912	912	912	912	0
316	20250312	151100	93078291	912	912	912	912	0
317	20250312	151000	93078291	912	912	912	912	0
318	20250312	150900	93078291	912	912	912	912	0
319	20250312	150800	93078291	912	912	912	912	0
320	20250312	150700	93078291	912	912	912	912	0
321	20250312	150600	93078291	912	912	912	912	0
322	20250312	150500	93078291	912	912	912	912	0
323	20250312	150400	93078291	912	912	912	912	0
324	20250312	150300	93078291	912	912	912	912	0
325	20250312	150200	93078291	912	912	912	912	0
326	20250312	150100	93078291	912	912	912	912	0
327	20250312	150000	93078291	912	912	912	912	0
328	20250312	145900	93078291	912	912	912	912	0
329	20250312	145800	93078291	912	912	912	912	0
330	20250312	145700	93078291	912	912	912	912	0
331	20250312	145600	93078291	912	912	912	912	0
332	20250312	145500	93078291	912	912	912	912	0
333	20250312	145400	93078291	912	912	912	912	0
334	20250312	145300	93078291	912	912	912	912	50
335	20250312	145200	93032691	912	913	913	912	4693
336	20250312	145100	88747989	913	913	913	913	0
337	20250312	145000	88747989	913	913	913	913	0
338	20250312	144900	88747989	913	913	913	913	1
339	20250312	144800	88747076	914	914	914	914	0
340	20250312	144700	88747076	914	914	914	914	0
341	20250312	144600	88747076	914	914	914	914	1
342	20250312	144500	88746162	913	913	913	913	0
343	20250312	144400	88746162	913	913	913	913	0
344	20250312	144300	88746162	913	913	913	913	5
345	20250312	144200	88741597	912	912	912	912	0
346	20250312	144100	88741597	912	912	912	912	0
347	20250312	144000	88741597	912	912	912	912	0
348	20250312	143900	88741597	912	912	912	912	0
349	20250312	143800	88741597	912	912	912	912	0
350	20250312	143700	88741597	912	912	912	912	0
351	20250312	143600	88741597	912	912	912	912	298
352	20250312	143500	88469821	914	914	914	914	0
353	20250312	143400	88469821	914	914	914	914	0
354	20250312	143300	88469821	914	914	914	914	2
355	20250312	143200	88467993	916	916	916	916	0
356	20250312	143100	88467993	916	916	916	916	0
357	20250312	143000	88467993	916	916	916	916	0
358	20250312	142900	88467993	916	916	916	916	0
359	20250312	142800	88467993	916	916	916	916	0
360	20250312	142700	88467993	916	916	916	916	0
361	20250312	142600	88467993	916	916	916	916	0
362	20250312	142500	88467993	916	916	916	916	0
363	20250312	142400	88467993	916	916	916	916	0
364	20250312	142300	88467993	916	916	916	916	64
365	20250312	142200	88409369	912	912	912	912	0
366	20250312	142100	88409369	912	912	912	912	0
367	20250312	142000	88409369	912	912	912	912	4
368	20250312	141900	88405721	916	916	916	916	0
369	20250312	141800	88405721	916	916	916	916	0
370	20250312	141700	88405721	916	916	916	916	100
371	20250312	141600	88314121	912	912	912	912	0
372	20250312	141500	88314121	912	912	912	912	0
373	20250312	141400	88314121	912	912	912	912	0
374	20250312	141300	88314121	912	912	912	912	1
375	20250312	141200	88313209	911	911	911	911	0
376	20250312	141100	88313209	911	911	911	911	0
377	20250312	141000	88313209	911	911	911	911	0
378	20250312	140900	88313209	911	911	911	911	0
379	20250312	140800	88313209	911	911	911	911	0
380	20250312	140700	88313209	911	911	911	911	0
381	20250312	140600	88313209	911	911	911	911	0
382	20250312	140500	88313209	911	911	911	911	0
383	20250312	140400	88313209	911	911	911	911	0
384	20250312	140300	88313209	911	911	911	911	0
385	20250312	140200	88313209	911	913	913	911	300
386	20250312	140100	88039904	913	913	913	913	0
387	20250312	140000	88039904	913	913	913	913	0
388	20250312	135900	88039904	913	913	913	913	0
389	20250312	135800	88039904	913	913	913	913	0
390	20250312	135700	88039904	913	913	913	913	0
391	20250312	135600	88039904	913	913	913	913	0
392	20250312	135500	88039904	913	913	913	913	0
393	20250312	135400	88039904	913	913	913	913	0
394	20250312	135300	88039904	913	913	913	913	0
395	20250312	135200	88039904	913	913	913	913	0
396	20250312	135100	88039904	913	913	913	913	0
397	20250312	135000	88039904	913	913	913	913	0
398	20250312	134900	88039904	913	913	913	913	0
399	20250312	134800	88039904	913	913	913	913	0
400	20250312	134700	88039904	913	913	913	913	0
401	20250312	134600	88039904	913	913	913	913	5
402	20250312	134500	88035339	917	917	917	917	0
403	20250312	134400	88035339	917	917	917	917	8
404	20250312	134300	88028003	917	917	917	917	0
405	20250312	134200	88028003	917	917	917	917	0
406	20250312	134100	88028003	917	917	917	917	10
407	20250312	134000	88018833	913	913	913	913	0
408	20250312	133900	88018833	913	913	913	913	1170
409	20250312	133800	86950623	916	916	916	916	0
410	20250312	133700	86950623	916	916	916	916	0
411	20250312	133600	86950623	916	916	916	916	0
412	20250312	133500	86950623	916	916	916	916	0
413	20250312	133400	86950623	916	916	916	916	0
414	20250312	133300	86950623	916	916	916	916	24
415	20250312	133200	86928639	916	916	916	916	155
416	20250312	133100	86786659	916	916	916	916	0
417	20250312	133000	86786659	916	916	916	916	0
418	20250312	132900	86786659	916	916	916	916	1
419	20250312	132800	86785743	913	913	913	913	0
420	20250312	132700	86785743	913	913	913	913	0
421	20250312	132600	86785743	913	913	913	913	0
422	20250312	132500	86785743	913	913	913	913	436
423	20250312	132400	86387675	912	912	912	912	54
424	20250312	132300	86338427	913	913	913	913	0
425	20250312	132200	86338427	913	913	913	913	0
426	20250312	132100	86338427	913	913	913	913	0
427	20250312	132000	86338427	913	913	913	913	0
428	20250312	131900	86338427	913	913	913	913	0
429	20250312	131800	86338427	913	913	913	913	0
430	20250312	131700	86338427	913	912	913	912	414
431	20250312	131600	85960845	913	913	913	913	0
432	20250312	131500	85960845	913	913	913	913	7
433	20250312	131400	85954454	913	913	913	913	0
434	20250312	131300	85954454	913	913	913	913	0
435	20250312	131200	85954454	913	913	913	913	10
436	20250312	131100	85945324	913	913	913	913	44
437	20250312	131000	85905152	913	913	913	913	0
438	20250312	130900	85905152	913	913	913	913	0
439	20250312	130800	85905152	913	913	913	913	0
440	20250312	130700	85905152	913	913	913	913	0
441	20250312	130600	85905152	913	913	913	913	0
442	20250312	130500	85905152	913	913	913	913	0
443	20250312	130400	85905152	913	913	913	913	0
444	20250312	130300	85905152	913	913	913	913	0
445	20250312	130200	85905152	913	913	913	913	0
446	20250312	130100	85905152	913	913	913	913	0
447	20250312	130000	85905152	913	913	913	913	12
448	20250312	125900	85894196	913	913	913	913	0
449	20250312	125800	85894196	913	913	913	913	0
450	20250312	125700	85894196	913	913	913	913	0
451	20250312	125600	85894196	913	913	913	913	0
452	20250312	125500	85894196	913	913	913	913	0
453	20250312	125400	85894196	913	913	913	913	0
454	20250312	125300	85894196	913	915	915	913	3
455	20250312	125200	85891454	914	915	915	914	2
456	20250312	125100	85889625	914	914	914	914	1
457	20250312	125000	85888711	915	913	915	912	3
458	20250312	124900	85885971	914	915	915	914	2
459	20250312	124800	85884142	916	917	917	916	9
460	20250312	124700	85875897	909	909	909	909	2
461	20250312	124600	85874079	909	909	909	909	0
462	20250312	124500	85874079	909	910	910	909	183
463	20250312	124400	85707631	909	909	909	909	0
464	20250312	124300	85707631	909	909	909	909	0
465	20250312	124200	85707631	909	909	909	909	0
466	20250312	124100	85707631	909	909	909	909	0
467	20250312	124000	85707631	909	909	909	909	150
468	20250312	123900	85571281	906	906	906	906	0
469	20250312	123800	85571281	906	912	912	906	1010
470	20250312	123700	84652825	918	918	918	918	0
471	20250312	123600	84652825	918	918	918	918	1
472	20250312	123500	84651907	913	913	913	913	0
473	20250312	123400	84651907	913	913	913	912	96
474	20250312	123300	84564347	912	917	917	912	2496
475	20250312	123200	82286857	918	918	918	918	184
476	20250312	123100	82117945	917	917	917	917	368
477	20250312	123000	81780489	918	918	918	918	59
478	20250312	122900	81726327	918	917	918	917	8
479	20250312	122800	81718990	917	914	918	914	230
480	20250312	122700	81508385	914	914	914	914	4
481	20250312	122600	81504729	914	914	914	914	0
482	20250312	122500	81504729	914	914	914	914	10
483	20250312	122400	81495589	913	913	913	913	0
484	20250312	122300	81495589	913	913	913	913	82
485	20250312	122200	81420723	913	913	913	913	0
486	20250312	122100	81420723	913	913	913	913	5
487	20250312	122000	81416158	911	911	911	911	0
488	20250312	121900	81416158	911	911	911	911	0
489	20250312	121800	81416158	911	911	911	911	18
490	20250312	121700	81399760	910	910	910	910	0
491	20250312	121600	81399760	910	910	910	910	0
492	20250312	121500	81399760	910	911	911	910	500
493	20250312	121400	80944728	911	912	913	911	863
494	20250312	121300	80158477	913	913	913	913	128
495	20250312	121200	80041613	913	913	913	913	0
496	20250312	121100	80041613	913	913	913	913	0
497	20250312	121000	80041613	913	913	913	913	0
498	20250312	120900	80041613	913	913	913	913	33
499	20250312	120800	80011484	914	914	914	914	0
500	20250312	120700	80011484	914	914	914	914	100
501	20250312	120600	79920084	911	911	911	911	0
502	20250312	120500	79920084	911	911	911	911	0
503	20250312	120400	79920084	911	911	911	911	135
504	20250312	120300	79797099	911	911	911	911	0
505	20250312	120200	79797099	911	911	911	911	90
506	20250312	120100	79715109	911	911	911	911	4
507	20250312	120000	79711465	911	911	911	911	0
508	20250312	115900	79711465	911	911	911	911	0
509	20250312	115800	79711465	911	910	911	910	58
510	20250312	115700	79658656	910	912	912	910	535
511	20250312	115600	79171442	913	913	913	913	10
512	20250312	115500	79162312	914	914	914	914	0
513	20250312	115400	79162312	914	917	917	914	82
514	20250312	115300	79087241	916	916	916	916	0
515	20250312	115200	79087241	916	916	916	916	0
516	20250312	115100	79087241	916	916	916	916	21
517	20250312	115000	79068005	916	915	916	915	65
518	20250312	114900	79008519	914	914	914	914	0
519	20250312	114800	79008519	914	914	914	914	0
520	20250312	114700	79008519	914	914	914	914	60
521	20250312	114600	78953679	915	915	915	915	10
522	20250312	114500	78944529	915	915	915	915	0
523	20250312	114400	78944529	915	915	915	915	119
524	20250312	114300	78835644	915	915	915	915	27
525	20250312	114200	78810939	914	914	914	914	0
526	20250312	114100	78810939	914	914	914	914	0
527	20250312	114000	78810939	914	915	915	914	40
528	20250312	113900	78774361	914	914	914	914	187
529	20250312	113800	78603443	913	913	913	913	351
530	20250312	113700	78282980	913	912	913	912	8164
531	20250312	113600	70837392	912	912	912	912	2294
532	20250312	113500	68745264	912	912	912	912	0
533	20250312	113400	68745264	912	913	913	912	11
534	20250312	113300	68735231	912	912	912	912	1
535	20250312	113200	68734319	902	911	911	902	11500
536	20250312	113100	58317702	908	908	908	908	0
537	20250312	113000	58317702	908	908	908	908	0
538	20250312	112900	58317702	908	908	908	908	0
539	20250312	112800	58317702	908	908	908	908	0
540	20250312	112700	58317702	908	908	908	908	0
541	20250312	112600	58317702	908	910	910	908	4250
542	20250312	112500	54456446	909	909	909	909	0
543	20250312	112400	54456446	909	909	909	909	0
544	20250312	112300	54456446	909	909	909	909	647
545	20250312	112200	53868323	909	909	909	909	1
546	20250312	112100	53867414	908	913	913	908	5000
547	20250312	112000	49320314	914	914	914	914	30
548	20250312	111900	49292894	913	913	913	913	70
549	20250312	111800	49228984	913	913	913	913	0
550	20250312	111700	49228984	913	913	913	913	41
551	20250312	111600	49191551	913	914	914	913	708
552	20250312	111500	48545146	914	914	914	914	30
553	20250312	111400	48517726	914	914	914	914	0
554	20250312	111300	48517726	914	914	914	914	0
555	20250312	111200	48517726	914	914	914	914	1
556	20250312	111100	48516812	914	914	914	914	39
557	20250312	111000	48481166	913	913	913	913	0
558	20250312	110900	48481166	913	913	913	913	113
559	20250312	110800	48377997	913	912	913	912	192
560	20250312	110700	48202885	912	912	912	912	0
561	20250312	110600	48202885	912	912	912	912	0
562	20250312	110500	48202885	912	912	912	912	1
563	20250312	110400	48201973	913	913	913	913	0
564	20250312	110300	48201973	913	913	913	913	0
565	20250312	110200	48201973	913	913	913	913	30
566	20250312	110100	48174583	913	913	913	913	6
567	20250312	110000	48169105	911	911	911	911	0
568	20250312	105900	48169105	911	911	911	911	0
569	20250312	105800	48169105	911	911	911	911	0
570	20250312	105700	48169105	911	911	911	911	0
571	20250312	105600	48169105	911	911	912	911	120
572	20250312	105500	48059723	910	910	910	910	1
573	20250312	105400	48058813	913	913	913	913	0
574	20250312	105300	48058813	913	913	913	913	41
575	20250312	105200	48021380	912	913	913	910	2347
576	20250312	105100	45881292	913	914	914	913	5
577	20250312	105000	45876724	910	910	910	910	804
578	20250312	104900	45145084	910	910	910	910	0
579	20250312	104800	45145084	910	910	910	910	8397
580	20250312	104700	37503814	910	910	910	910	1000
581	20250312	104600	36593814	911	912	912	910	1060
582	20250312	104500	35629054	912	912	912	911	380
583	20250312	104400	35282794	910	913	913	910	4000
584	20250312	104300	31640946	919	919	919	919	0
585	20250312	104200	31640946	919	917	919	910	4970
586	20250312	104100	27110074	917	917	917	917	7
587	20250312	104000	27103655	917	917	917	917	0
588	20250312	103900	27103655	917	917	917	917	0
589	20250312	103800	27103655	917	917	917	917	0
590	20250312	103700	27103655	917	917	917	917	0
591	20250312	103600	27103655	917	917	917	917	0
592	20250312	103500	27103655	917	917	917	917	19
593	20250312	103400	27086232	914	914	914	914	409
594	20250312	103300	26712406	914	914	914	914	0
595	20250312	103200	26712406	914	914	914	914	10
596	20250312	103100	26703266	913	913	913	913	0
597	20250312	103000	26703266	913	913	913	913	44
598	20250312	102900	26663094	914	914	914	914	0
599	20250312	102800	26663094	914	913	914	913	89
600	20250312	102700	26581752	913	913	913	913	40
601	20250312	102600	26545232	913	913	913	913	40
602	20250312	102500	26508712	913	913	913	911	3030
603	20250312	102400	23745930	912	912	912	912	0
604	20250312	102300	23745930	912	916	916	912	3000
605	20250312	102200	21005087	916	916	916	916	0
606	20250312	102100	21005087	916	916	916	916	0
607	20250312	102000	21005087	916	916	916	916	0
608	20250312	101900	21005087	916	916	916	916	34
609	20250312	101800	20973943	916	916	916	916	20
610	20250312	101700	20955623	914	914	914	914	0
611	20250312	101600	20955623	914	914	914	914	70
612	20250312	101500	20891643	914	916	916	914	269
613	20250312	101400	20645721	915	915	915	915	282
614	20250312	101300	20387691	914	914	914	914	167
615	20250312	101200	20235053	914	914	914	914	21
616	20250312	101100	20215859	914	914	914	914	37
617	20250312	101000	20182041	914	914	914	914	60
618	20250312	100900	20127201	914	914	914	914	40
619	20250312	100800	20090641	913	914	914	913	10
620	20250312	100700	20081502	910	913	913	910	2000
621	20250312	100600	18260268	911	911	911	911	0
622	20250312	100500	18260268	911	913	913	911	500
623	20250312	100400	17804670	911	911	911	911	0
624	20250312	100300	17804670	911	911	911	911	0
625	20250312	100200	17804670	911	914	914	911	1000
626	20250312	100100	16892815	910	910	910	910	0
627	20250312	100000	16892815	910	910	910	910	0
628	20250312	095900	16892815	910	913	913	910	1000
629	20250312	095800	15982358	910	910	910	910	0
630	20250312	095700	15982358	910	915	915	910	3030
631	20250312	095600	13224149	910	910	910	910	0
632	20250312	095500	13224149	910	910	910	910	0
633	20250312	095400	13224149	910	913	913	910	5000
634	20250312	095300	8671963	918	913	918	911	5002
635	20250312	095200	4111319	912	912	912	912	0
636	20250312	095100	4111319	912	912	912	912	0
637	20250312	095000	4111319	912	912	912	912	0
638	20250312	094900	4111319	912	919	919	912	2000
639	20250312	094800	2281304	920	920	920	920	0
640	20250312	094700	2281304	920	920	920	920	0
641	20250312	094600	2281304	920	920	920	920	29
642	20250312	094500	2254624	920	920	920	920	17
643	20250312	094400	2238984	920	920	920	920	2
644	20250312	094300	2237144	920	920	920	920	32
645	20250312	094200	2207704	920	920	920	920	0
646	20250312	094100	2207704	920	920	920	920	0
647	20250312	094000	2207704	920	920	920	920	10
648	20250312	093900	2198504	919	919	919	919	0
649	20250312	093800	2198504	919	919	919	919	0
650	20250312	093700	2198504	919	919	919	919	50
651	20250312	093600	2152554	920	920	920	920	29
652	20250312	093500	2125874	920	920	920	920	0
653	20250312	093400	2125874	920	920	920	920	0
654	20250312	093300	2125874	920	920	920	920	0
655	20250312	093200	2125874	920	920	920	920	234
656	20250312	093100	1910594	921	921	921	921	29
657	20250312	093000	1883885	921	921	921	921	0
658	20250312	092900	1883885	921	921	921	921	0
659	20250312	092800	1883885	921	921	921	921	210
660	20250312	092700	1690475	921	921	921	921	22
661	20250312	092600	1670213	921	921	921	921	33
662	20250312	092500	1639820	921	921	921	921	0
663	20250312	092400	1639820	921	921	921	921	200
664	20250312	092300	1455620	921	921	921	921	0
665	20250312	092200	1455620	921	921	921	921	30
666	20250312	092100	1427990	921	921	921	921	5
667	20250312	092000	1423385	922	922	922	922	12
668	20250312	091900	1412321	923	923	923	923	0
669	20250312	091800	1412321	923	923	923	923	1000
670	20250312	091700	489321	922	922	922	922	254
671	20250312	091600	255133	921	921	921	921	0
672	20250312	091500	255133	921	921	921	921	0
673	20250312	091400	255133	921	921	921	921	0
674	20250312	091300	255133	921	921	921	921	0
675	20250312	091200	255133	921	921	921	921	4
676	20250312	091100	251449	920	920	920	920	0
677	20250312	091000	251449	920	920	920	920	0
678	20250312	090900	251449	920	920	920	920	0
679	20250312	090800	251449	920	920	920	920	35
680	20250312	090700	219249	920	920	920	920	12
681	20250312	090600	208209	923	923	923	923	0
682	20250312	090500	208209	923	923	923	923	0
683	20250312	090400	208209	923	923	923	923	100
684	20250312	090300	115909	919	919	919	919	0
685	20250312	090200	115909	919	920	920	919	43
686	20250312	090100	76360	920	920	920	920	0
687	20250312	090000	76360	920	920	920	920	83